(SHL) SONIC HEALTHCARE LIMITED Daily Prices

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Tue 24-May-14 07:00:26 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(SHL) SONIC HEALTHCARE LIMITED Daily Prices...

TOC Company Info for SHL Limits

Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code	SHL
Listing Name	SONIC HEALTHCARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	SONIC HEALTHCARE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000SHL7

Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for SHL .. Friday 10th November 2023

SHL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for SHL Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (SHL) SONIC HEALTHCARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 1.07
2024-May-13 Mon	26.7	###	26.56	###			###	###	0.0
2024-May-10 Fri	26.58	26.76	26.43	26.76	1,008,350	###	###	###	###
2024-May-09 Thu	###	26.73	26.475	###			74.0	74.0	0.0
2024-May-08 Wed	26.7	###	26.56	26.56			###	###	1.9
2024-May-07 Tue	26.45	###	26.22	###	1,264,072	16,571,983	67.5	67.5	0.0
2024-May-06 Mon	###	###	###	26.28	850,849	0	75.8	75.8	1.9
2024-May-03 Fri	###	26.24	###	###	960,128	12,596,879	68.8	68.8	0.0
2024-May-02 Thu	###	26.45	###	###	1,995,820	###	22.7	22.7	0.0
2024-May-01 Wed	26.45	26.53	###	###	1,113,183	14,766,372	###	###	0.0
2024-Apr-30 Tue	26.8	###	###	26.77			###	###	1.9
2024-Apr-29 Mon	26.51	26.82	###	26.76			###	###	###
2024-Apr-26 Fri	26.29	###	26.26	###			###	###	0.0
2024-Apr-24 Wed	###	###	26.74	26.74	1,214,228	16,234,228	33.5	33.5	###
2024-Apr-23 Tue	###	###	###	26.85			###	###	1.9
2024-Apr-22 Mon	26.52	###	26.27	26.45			###	###	###
2024-Apr-19 Fri	25.85	###	25.77	26.27			84.3	84.3	###
2024-Apr-18 Thu	25.81	26.23	25.72	###	1,478,870	38,413,648	67.3	67.3	0.0
2024-Apr-17 Wed	###	26.46	###	###			###	###	0.0
2024-Apr-16 Tue	26.41	26.55	###	26.47			83.7	83.7	###
2024-Apr-15 Mon	26.77	###	26.53	26.73	1,601,244	###	43.4	43.4	###
2024-Apr-12 Fri	###	27.55	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	27.55	27.55	1,744,627	###	16.1	16.1	2.0
2024-Apr-10 Wed	###	###	###	###			25.0	25.0	0.0
2024-Apr-09 Tue	###	###	28.7	28.77	1,403,157	###	28.5	28.5	2.1
2024-Apr-08 Mon	###	###	###	###			70.9	70.9	0.0
2024-Apr-05 Fri	28.8	###	28.75	###			72.4	72.4	0.0
2024-Apr-04 Thu	29.26	29.285	###	###	1,726,079	###	24.3	24.3	0.0
2024-Apr-03 Wed	###	29.21	28.79	###			77.2	77.2	0.0
2024-Apr-02 Tue	###	29.4	###	###			70.4	70.4	0.0
2024-Mar-28 Thu	###	###	###	29.41			###	###	###
2024-Mar-27 Wed	###	29.41	###	29.28			71.8	71.8	###
2024-Mar-26 Tue	###	29.42	###	###	1,351,626	###	###	###	0.0
2024-Mar-25 Mon	###	###	###	###			###	###	0.0
2024-Mar-22 Fri	###	28.57	###	28.54			81.8	81.8	2.0
2024-Mar-21 Thu	###	28.27	###	###			###	###	0.0
2024-Mar-20 Wed	27.28	27.57	###	27.29			72.1	72.1	###
2024-Mar-19 Tue	27.7	27.8	###	###	1,638,525	###	###	###	0.0
2024-Mar-18 Mon	###	###	27.73	27.87	956,027	###	###	###	###
2024-Mar-15 Fri	###	28.22	###	###			###	###	0.0
2024-Mar-14 Thu	###	28.48	###	###			25.4	25.4	0.0
2024-Mar-13 Wed	28.2	###	28.2	28.4			###	###	2.0
2024-Mar-12 Tue	###	28.49	###	###			22.8	22.8	0.0
2024-Mar-11 Mon	28.29	28.47	###	28.47	748,178	###	###	###	###
2024-Mar-08 Fri	###	###	28.27	28.48			71.3	71.3	2.0
2024-Mar-07 Thu	###	###	###	###	1,177,972	0	###	###	0.0
2024-Mar-06 Wed	###	###	###	28.21	1,137,072	0	###	###	###
2024-Mar-05 Tue	###	28.75	###	###	1,426,121	20,500,489	###	###	0.0
2024-Mar-04 Mon	29.25	###	28.57	28.57	1,288,926	###	###	###	###
2024-Mar-01 Fri	###	###	28.72	###	1,148,027	###	###	###	0.0
2024-Feb-29 Thu	###	###	###	29.85	3,015,446	0	###	###	2.1
2024-Feb-28 Wed	29.2	29.41	###	###	1,118,246	###	68.6	68.6	0.0
2024-Feb-27 Tue	###	29.42	###	###			###	###	0.0
2024-Feb-26 Mon	###	29.55	29.21	###	1,157,589	###	71.3	71.3	0.0
2024-Feb-23 Fri	###	29.44	28.81	###			###	###	0.0
2024-Feb-22 Thu	###	29.155	###	###			68.1	68.1	0.0
2024-Feb-21 Wed	28.59	29.26	###	###			82.9	82.9	0.0
2024-Feb-20 Tue	30.44	###	###	29.24	2,795,340	0	11.6	11.6	2.1
2024-Feb-19 Mon	###	###	31.58	31.71	901,651	###	28.6	28.6	###
2024-Feb-16 Fri	###	###	31.8	###			###	###	0.0
2024-Feb-15 Thu	32.25	32.57	31.82	###			28.5	28.5	0.0
2024-Feb-14 Wed	31.76	32.25	31.71	###	751,083	###	75.1	75.1	0.0
2024-Feb-13 Tue	###	32.49	###	###			###	###	0.0
2024-Feb-12 Mon	31.85	###	31.74	###			###	###	0.0
2024-Feb-09 Fri	###	31.82	31.51	31.8			73.0	73.0	###
2024-Feb-08 Thu	31.48	###	31.25	31.44	1,241,340	###	###	###	2.2
2024-Feb-07 Wed	31.4	###	###	31.27	1,043,055	0	###	###	###
2024-Feb-06 Tue	31.82	###	31.43	31.43			###	###	2.2
2024-Feb-05 Mon	31.73	###	###	###			79.4	79.4	0.0
2024-Feb-02 Fri	###	###	31.71	31.81	956,678	15,168,129	27.0	27.0	2.3
2024-Feb-01 Thu	###	###	31.54	31.59	1,222,178	19,273,747	23.7	23.7	###
2024-Jan-31 Wed	###	32.44	###	###			###	###	0.0
2024-Jan-30 Tue	###	###	31.8	###	637,281	###	72.0	72.0	0.0
2024-Jan-29 Mon	31.56	31.875	31.5	31.8			77.2	77.2	###
2024-Jan-25 Thu	31.43	31.78	###	31.56			74.0	74.0	2.3
2024-Jan-24 Wed	###	31.71	###	31.47	658,784	10,445,020	###	###	2.2
2024-Jan-23 Tue	31.46	###	31.43	31.75			###	###	2.3
2024-Jan-22 Mon	###	###	###	31.46			82.5	82.5	2.2
2024-Jan-19 Fri	###	31.2	30.85	###	932,276	###	77.6	77.6	0.0
2024-Jan-18 Thu	###	###	30.46	###	1,917,741	###	###	###	0.0
2024-Jan-17 Wed	31.45	31.57	31.28	31.42	1,122,645	###	42.2	42.2	2.2
2024-Jan-16 Tue	###	31.71	31.5	###			###	###	0.0
2024-Jan-15 Mon	###	###	###	###			35.7	35.7	0.0
2024-Jan-12 Fri	###	###	31.78	###	734,946	###	###	###	0.0
2024-Jan-11 Thu	31.85	###	###	###			75.9	75.9	0.0
2024-Jan-10 Wed	###	32.2	###	31.82	479,842	7,725,456	31.4	31.4	2.3
2024-Jan-09 Tue	31.87	###	31.7	31.87	685,783	###	68.9	68.9	###
2024-Jan-08 Mon	###	###	###	31.45			79.9	79.9	###
2024-Jan-05 Fri	31.45	31.79	###	###	553,252	8,793,940	###	###	0.0
2024-Jan-04 Thu	31.5	31.78	###	31.51			69.3	69.3	###
2024-Jan-03 Wed	###	32.22	31.88	31.89			35.4	35.4	2.3
2024-Jan-02 Tue	32.2	32.285	###	32.21	359,741	###	66.6	66.6	###
2023-Dec-29 Fri	###	###	31.87	###	458,088	###	###	###	0.0
2023-Dec-28 Thu	32.24	32.26	31.82	###	505,825	###	###	###	0.0
2023-Dec-27 Wed	###	32.155	31.75	31.82			###	###	2.3
2023-Dec-22 Fri	31.72	31.85	31.55	###	1,151,627	36,506,575	32.2	32.2	0.0
2023-Dec-21 Thu	31.74	###	31.51	###	1,214,285	###	###	###	0.0
2023-Dec-20 Wed	31.73	###	31.44	31.58	1,566,178	###	27.8	27.8	2.3
2023-Dec-19 Tue	31.27	31.51	###	###			63.6	63.6	0.0
2023-Dec-18 Mon	31.57	31.59	31.25	###			###	###	0.0
2023-Dec-15 Fri	31.85	###	31.47	###	3,631,127	57,135,783	###	###	0.0
2023-Dec-14 Thu	###	32.2	31.49	31.7	1,693,374	###	22.4	22.4	2.3
2023-Dec-13 Wed	31.58	###	###	31.47	1,153,148	0	###	###	2.2
2023-Dec-12 Tue	31.27	###	###	31.52			78.9	78.9	###
2023-Dec-11 Mon	###	###	30.85	31.2	1,595,655	24,612,978	###	###	2.2
2023-Dec-08 Fri	###	###	###	###	1,804,088	0	###	###	0.0
2023-Dec-07 Thu	###	30.675	30.26	30.27	1,559,627	###	28.0	28.0	2.2
2023-Dec-06 Wed	29.27	30.21	29.26	###	1,399,249	###	###	###	0.0
2023-Dec-05 Tue	###	###	###	###	1,144,643	0	83.8	83.8	0.0
2023-Dec-04 Mon	###	29.49	28.73	###	955,846	27,824,677	###	###	0.0
2023-Dec-01 Fri	###	29.44	###	###			28.8	28.8	0.0
2023-Nov-30 Thu	###	29.47	28.87	###			###	###	0.0
2023-Nov-29 Wed	29	29.28	28.76	###			35.0	35.0	0.0
2023-Nov-28 Tue	###	29.29	28.8	###	858,651	###	###	###	0.0
2023-Nov-27 Mon	###	###	28.5	28.78	1,286,620	###	###	###	2.1
2023-Nov-24 Fri	28.73	###	28.54	28.56	628,723	8,971,877	30.1	30.1	###
2023-Nov-23 Thu	28.7	###	###	28.79	1,134,687	0	75.3	75.3	###
2023-Nov-22 Wed	###	###	###	###			33.7	33.7	0.0
2023-Nov-21 Tue	29.25	###	###	29.23			###	###	2.1
2023-Nov-20 Mon	29.54	###	###	###			###	###	0.0
2023-Nov-17 Fri	29.42	###	###	29.48			###	###	2.1
2023-Nov-16 Thu	###	###	28.89	29.23			21.8	21.8	2.1
2023-Nov-15 Wed	30.51	###	30.26	30.5	1,007,357	###	###	###	2.2
2023-Nov-14 Tue	###	###	###	###			24.7	24.7	0.0
2023-Nov-13 Mon	###	30.46	###	###	1,433,376	###	35.3	35.3	0.0
2023-Nov-10 Fri	30.28	30.48	###	30.44	1,108,181	16,888,678	73.4	73.4	2.2
2023-Nov-09 Thu	30.4	30.5	30.25	###	1,029,620	###	40.3	40.3	0.0
2023-Nov-08 Wed	29.81	###	29.745	###	985,627	###	###	###	0.0
2023-Nov-07 Tue	29.83	###	29.76	29.81	964,174	###	32.6	32.6	###
2023-Nov-06 Mon	29.25	29.85	###	29.7	810,144	###	###	###	###
2023-Nov-03 Fri	29.43	###	###	29.52	895,079	0	63.7	63.7	2.1
2023-Nov-02 Thu	###	###	###	29.2			###	###	2.1
2023-Nov-01 Wed	28.76	###	28.71	###	705,180	10,122,858	76.0	76.0	0.0
2023-Oct-31 Tue	28.72	###	###	28.75			###	###	###
2023-Oct-30 Mon	28.49	###	28.4	###	923,580	###	###	###	0.0
2023-Oct-27 Fri	###	###	###	28.84	785,886	0	###	###	###
2023-Oct-26 Thu	28.55	28.71	###	###			75.4	75.4	0.0
2023-Oct-25 Wed	###	###	28.55	28.77			29.1	29.1	2.1
2023-Oct-24 Tue	29.49	29.73	###	###	808,876	12,023,941	21.0	21.0	0.0
2023-Oct-23 Mon	###	###	###	29.52	406,624	0	81.6	81.6	2.1
2023-Oct-20 Fri	29.45	29.45	###	29.27	838,126	###	###	###	###
2023-Oct-19 Thu	29.4	###	###	###			###	###	0.0
2023-Oct-18 Wed	29.8	###	###	29.73	731,548	0	36.6	36.6	###
2023-Oct-17 Tue	###	###	###	###			###	###	0.0
2023-Oct-16 Mon	30.22	30.28	29.85	###			###	###	0.0
2023-Oct-13 Fri	###	###	29.42	###	913,456	###	###	###	0.0
2023-Oct-12 Thu	30.23	30.525	###	###	1,167,827	17,823,959	###	###	0.0
2023-Oct-11 Wed	###	###	29.59	###	1,210,077	17,903,089	63.2	63.2	0.0
2023-Oct-10 Tue	###	###	29.86	###	1,094,721	16,344,184	31.0	31.0	0.0
2023-Oct-09 Mon	###	29.72	###	###			81.8	81.8	0.0
2023-Oct-06 Fri	###	29.51	###	29.44			72.3	72.3	2.1
2023-Oct-05 Thu	###	29.59	###	29.53	842,822	12,469,551	79.3	79.3	###
2023-Oct-04 Wed	###	###	###	###			78.7	78.7	0.0
2023-Oct-03 Tue	29.54	29.7	###	###	2,012,154	29,880,486	31.4	31.4	0.0
2023-Oct-02 Mon	29.81	###	29.75	29.88	675,622	10,049,877	###	###	2.1
2023-Sep-29 Fri	29.7	###	###	29.8			###	###	2.1
2023-Sep-28 Thu	###	30.29	29.56	29.76	1,452,323	###	###	###	2.1
2023-Sep-27 Wed	30.4	30.5	30.24	###			###	###	0.0
2023-Sep-26 Tue	###	30.77	30.45	30.48			39.2	39.2	2.2
2023-Sep-25 Mon	30.46	30.76	30.41	###	711,375	###	72.2	72.2	0.0
2023-Sep-22 Fri	###	###	###	###	1,343,946	0	###	###	0.0
2023-Sep-21 Thu	29.88	30.4	29.88	###			85.3	85.3	0.0
2023-Sep-20 Wed	30.26	###	###	###			###	###	0.0
2023-Sep-19 Tue	30.81	30.88	30.41	30.45			26.9	26.9	2.2
2023-Sep-18 Mon	###	31.24	###	###			44.6	44.6	0.0
2023-Sep-15 Fri	###	###	30.84	###			64.9	64.9	0.0
2023-Sep-14 Thu	###	31.25	###	###			###	###	0.0
2023-Sep-13 Wed	###	31.28	###	###	1,696,551	26,534,057	75.2	75.2	0.0
2023-Sep-12 Tue	30.81	31.44	30.81	###	1,337,556	###	83.8	83.8	0.0
2023-Sep-11 Mon	###	###	###	###	2,632,126	0	72.5	72.5	0.0
2023-Sep-08 Fri	###	31.28	###	###	2,284,077	###	69.5	69.5	0.0
2023-Sep-07 Thu	###	###	30.945	###			44.2	44.2	0.0
2023-Sep-06 Wed	###	###	###	###	1,282,754	0	31.0	31.0	0.0
2023-Sep-05 Tue	###	###	###	###	886,088	0	###	###	0.0
2023-Sep-04 Mon	32.23	32.44	###	###	573,273	9,298,488	35.6	35.6	0.0
2023-Sep-01 Fri	###	32.23	###	32.2	1,417,487	###	68.4	68.4	###
2023-Aug-31 Thu	32.4	32.585	###	###	2,097,081	###	###	###	0.0
2023-Aug-30 Wed	32.2	32.42	###	###	1,021,446	###	###	###	0.0
2023-Aug-29 Tue	###	###	31.85	###			###	###	0.0
2023-Aug-28 Mon	32.2	32.46	###	32.21			76.4	76.4	###
2023-Aug-25 Fri	31.55	31.89	###	31.88			77.2	77.2	2.3
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	###	32.22	31.78	31.89	1,351,326	###	###	###	2.3
2023-Aug-22 Tue	32.22	32.29	###	###			###	###	0.0
2023-Aug-21 Mon	32.55	32.72	###	32.25			32.1	32.1	###
2023-Aug-18 Fri	###	33.2	###	32.57	2,657,021	44,106,548	###	###	###
2023-Aug-17 Thu	###	###	31.72	###	3,508,159	###	29.3	29.3	0.0
2023-Aug-16 Wed	###	34.52	33.85	###			###	###	0.0
2023-Aug-15 Tue	33.77	34.21	33.77	###	882,573	29,998,656	76.4	76.4	0.0
2023-Aug-14 Mon	###	34.4	33.77	33.81	743,685	###	33.8	33.8	###
2023-Aug-11 Fri	###	34.4	###	###			###	###	0.0
2023-Aug-10 Thu	###	34.53	###	34.27	770,487	13,302,458	69.6	69.6	2.4
2023-Aug-09 Wed	###	34.26	###	34.21			71.6	71.6	###
2023-Aug-08 Tue	###	###	###	34.25	896,178	0	80.7	80.7	###
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	33.775	###			###	###	0.0
2023-Aug-03 Thu	34.53	34.88	34.175	34.46	793,454	27,395,982	###	###	###
2023-Aug-02 Wed	###	###	34.48	34.53			23.8	23.8	###
2023-Aug-01 Tue	34.73	35.24	###	###	549,250	9,677,785	79.2	79.2	0.0
2023-Jul-31 Mon	###	35.21	###	###	582,551	###	###	###	0.0
2023-Jul-28 Fri	###	###	34.8	###	684,580	###	###	###	0.0
2023-Jul-27 Thu	###	35.54	###	35.5	1,224,521	###	###	###	2.5
2023-Jul-26 Wed	###	35.46	###	###	665,671	11,802,346	###	###	0.0
2023-Jul-25 Tue	###	35.45	34.77	###			###	###	0.0
2023-Jul-24 Mon	35.41	35.53	###	35.5			74.8	74.8	2.5
2023-Jul-21 Fri	###	###	###	###			37.8	37.8	0.0
2023-Jul-20 Thu	35.52	35.73	###	###	914,720	16,341,472	26.3	26.3	0.0
2023-Jul-19 Wed	###	###	###	###	1,025,251	0	27.3	27.3	0.0
2023-Jul-18 Tue	###	###	###	35.59	1,066,422	0	32.5	32.5	2.5
2023-Jul-17 Mon	###	###	###	###			37.7	37.7	0.0
2023-Jul-14 Fri	###	###	###	35.71			71.6	71.6	###
2023-Jul-13 Thu	###	###	###	###			68.5	68.5	0.0
2023-Jul-12 Wed	###	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	34.85	###	34.83			66.3	66.3	2.5
2023-Jul-10 Mon	34.27	34.48	###	###			81.1	81.1	0.0
2023-Jul-07 Fri	34.73	34.83	###	34.58			37.8	37.8	2.5
2023-Jul-06 Thu	###	35.45	###	###	897,643	15,910,722	35.4	35.4	0.0
2023-Jul-05 Wed	35.22	35.44	###	35.24	661,920	11,729,222	###	###	2.5
2023-Jul-04 Tue	35.47	35.7	35.22	35.48			56.1	56.1	2.5
2023-Jul-03 Mon	###	35.87	35.41	35.76			62.1	62.1	2.6
2023-Jun-30 Fri	35.82	35.87	###	35.57	1,198,484	###	24.6	24.6	###
2023-Jun-29 Thu	36.26	36.28	###	###	714,444	###	27.4	27.4	0.0
2023-Jun-28 Wed	###	###	35.8	###	931,287	###	58.6	58.6	0.0
2023-Jun-27 Tue	###	###	###	35.48			79.0	79.0	2.5
2023-Jun-26 Mon	34.76	###	###	34.71	873,373	0	###	###	###
2023-Jun-23 Fri	###	###	###	34.74	521,884	0	38.3	38.3	###
2023-Jun-22 Thu	35.47	###	34.925	###			###	###	0.0
2023-Jun-21 Wed	###	###	35.5	35.54			34.9	34.9	2.5
2023-Jun-20 Tue	35.49	###	###	35.58	728,986	0	###	###	###
2023-Jun-19 Mon	###	35.46	###	###			###	###	0.0
2023-Jun-16 Fri	34.8	###	34.71	###	3,427,773	###	###	###	0.0
2023-Jun-15 Thu	34.89	35.045	###	34.74			38.2	38.2	###
2023-Jun-14 Wed	###	35.25	###	###			73.0	73.0	0.0
2023-Jun-13 Tue	###	35.28	34.87	35.21	980,678	34,397,280	72.4	72.4	###
2023-Jun-09 Fri	###	###	34.76	###	605,570	###	69.6	69.6	0.0
2023-Jun-08 Thu	###	35.49	34.41	34.89	1,028,173	35,934,646	32.1	32.1	2.5
2023-Jun-07 Wed	35.22	35.25	###	###	2,073,927	###	###	###	0.0
2023-Jun-06 Tue	###	###	###	35.29			###	###	###
2023-Jun-05 Mon	###	###	###	36.21	983,258	0	###	###	###
2023-Jun-02 Fri	###	###	35.51	35.81			###	###	2.6
2023-Jun-01 Thu	###	###	###	35.44	1,129,785	0	67.7	67.7	###
2023-May-31 Wed	###	###	###	###	6,325,156	0	44.2	44.2	0.0
2023-May-30 Tue	35.47	35.47	35.145	###	556,142	19,635,983	34.6	34.6	0.0
2023-May-29 Mon	###	###	###	35.24			74.2	74.2	2.5
2023-May-26 Fri	###	###	34.56	###			27.6	27.6	0.0
2023-May-25 Thu	###	###	###	###			###	###	0.0
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	35.82	###	###	###	1,366,386	0	21.8	21.8	0.0
2023-May-22 Mon	###	###	35.83	36.25	1,651,784	###	###	###	###
2023-May-19 Fri	###	###	###	###	588,523	0	72.6	72.6	0.0
2023-May-18 Thu	35.83	###	35.53	35.7			###	###	2.6
2023-May-17 Wed	35.77	###	35.56	35.7			###	###	2.6
2023-May-16 Tue	###	###	35.7	###	747,543	13,343,642	42.4	42.4	0.0
2023-May-15 Mon	###	###	35.89	36.24	726,725	13,041,080	80.5	80.5	2.6
2023-May-12 Fri	35.41	35.85	35.41	35.79			###	###	###
2023-May-11 Thu	###	35.74	###	###	650,574	11,625,757	###	###	0.0
2023-May-10 Wed	###	35.73	35.23	###			73.9	73.9	0.0
2023-May-09 Tue	###	###	35.22	###			###	###	0.0
2023-May-08 Mon	35.78	###	35.655	###			71.8	71.8	0.0
2023-May-05 Fri	###	###	35.55	35.73			31.6	31.6	2.6
2023-May-04 Thu	###	###	35.51	###	573,857	###	###	###	0.0
2023-May-03 Wed	35.5	35.89	35.22	35.79			###	###	###
2023-May-02 Tue	35.86	###	35.425	###			###	###	0.0
2023-May-01 Mon	###	36.2	35.8	35.8	1,040,184	37,446,624	###	###	2.6
2023-Apr-28 Fri	35.75	35.85	35.275	35.44			###	###	###
2023-Apr-27 Thu	35.73	35.85	35.57	###			###	###	0.0
2023-Apr-26 Wed	###	###	###	35.73			34.1	34.1	2.6
2023-Apr-24 Mon	36.46	36.57	###	###	427,074	7,809,048	###	###	0.0
2023-Apr-21 Fri	###	36.4	###	36.26			###	###	2.6
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	35.72	35.845	35.58	35.73			68.8	68.8	2.6
2023-Apr-18 Tue	35.79	35.83	35.5	35.83	1,246,726	44,464,482	73.5	73.5	###
2023-Apr-17 Mon	36.29	###	35.78	35.82			28.5	28.5	2.6
2023-Apr-14 Fri	36.51	36.53	36.25	36.29	761,673	27,717,280	###	###	2.6
2023-Apr-13 Thu	36.48	36.59	35.52	###	940,081	33,894,620	###	###	0.0
2023-Apr-12 Wed	###	###	###	36.57			###	###	2.6
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	36.22	674,548	0	38.2	38.2	2.6
2023-Apr-05 Wed	###	###	###	###			30.8	30.8	0.0
2023-Apr-04 Tue	35.4	###	35.2	35.87	1,347,583	###	###	###	2.6
2023-Apr-03 Mon	35.22	35.7	###	###	1,352,972	24,150,550	38.2	38.2	0.0
2023-Mar-31 Fri	###	###	###	34.84			68.5	68.5	2.5
2023-Mar-30 Thu	34.54	34.755	###	###	1,426,570	24,790,220	64.9	64.9	0.0
2023-Mar-29 Wed	###	###	###	34.53	1,329,885	0	78.9	78.9	###
2023-Mar-28 Tue	34.86	34.86	34.25	34.49			22.2	22.2	###
2023-Mar-27 Mon	###	34.76	###	34.57	1,101,420	19,142,679	###	###	###
2023-Mar-24 Fri	33.88	###	###	33.75			28.2	28.2	###
2023-Mar-23 Thu	34.25	34.28	###	###	1,263,889	21,663,057	34.1	34.1	0.0
2023-Mar-22 Wed	34.24	###	33.82	###			###	###	0.0
2023-Mar-21 Tue	###	###	33.74	###			34.7	34.7	0.0
2023-Mar-20 Mon	###	###	###	33.82	687,354	0	###	###	2.4
2023-Mar-17 Fri	34.29	34.49	33.57	33.86			22.9	22.9	2.4
2023-Mar-16 Thu	###	###	33.725	34.26	2,037,942	###	37.5	37.5	2.4
2023-Mar-15 Wed	###	###	###	###	1,257,683	0	###	###	0.0
2023-Mar-14 Tue	###	33.5	###	33.48			82.4	82.4	###
2023-Mar-13 Mon	###	###	###	33.58			43.2	43.2	2.4
2023-Mar-10 Fri	33.45	###	33.43	33.85			###	###	2.4
2023-Mar-09 Thu	###	###	33.4	33.75	1,146,955	19,154,148	###	###	###
2023-Mar-08 Wed	###	33.7	###	33.52			###	###	2.4
2023-Mar-07 Tue	32.43	###	###	###			###	###	0.0
2023-Mar-06 Mon	33.2	33.41	###	###	912,885	15,249,743	39.3	39.3	0.0